Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.949 6.030 5.788 5.848 44,798 -0.11(-1.81%)
Sep 29, 2011 5.949 6.063 5.862 5.956 32,698 +0.06(+1.03%)
Sep 28, 2011 5.983 6.077 5.889 5.895 65,265 -0.05(-0.90%)
Sep 27, 2011 5.902 6.003 5.727 5.949 51,573 +0.16(+2.79%)
Sep 26, 2011 5.841 5.841 5.727 5.788 34,954 +0.06(+1.06%)
Sep 23, 2011 5.949 6.016 5.620 5.727 159,529 -0.22(-3.62%)
Sep 22, 2011 6.567 6.688 5.700 5.942 271,009 -0.78(-11.60%)
Sep 21, 2011 6.897 6.924 6.675 6.722 10,292 -0.18(-2.63%)
Sep 20, 2011 6.904 7.072 6.621 6.904 26,270 -0.02(-0.29%)
Sep 19, 2011 6.951 7.025 6.776 6.924 33,730 -0.20(-2.83%)
Sep 16, 2011 6.830 7.172 6.830 7.125 59,957 +0.28(+4.13%)
Sep 15, 2011 6.729 6.883 6.628 6.843 45,223 +0.22(+3.35%)
Sep 14, 2011 6.776 6.843 6.621 6.621 20,377 -0.17(-2.57%)
Sep 13, 2011 6.736 6.904 6.715 6.796 21,006 +0.09(+1.29%)
Sep 12, 2011 6.756 6.836 6.637 6.709 78,515 -0.16(-2.34%)
Sep 09, 2011 7.132 7.199 6.809 6.870 43,810 -0.29(-4.04%)
Sep 08, 2011 7.361 7.468 7.103 7.159 45,542 -0.22(-2.92%)
Sep 07, 2011 7.267 7.394 7.119 7.374 37,808 +0.14(+1.95%)
Sep 06, 2011 7.314 7.314 7.152 7.233 37,583 -0.24(-3.15%)
Sep 02, 2011 7.542 7.569 7.414 7.468 57,690 -0.07(-0.89%)
Sep 01, 2011 7.643 7.771 7.535 7.535 54,014 -0.14(-1.82%)
Aug 31, 2011 7.596 7.851 7.596 7.675 98,046 +0.13(+1.67%)
Aug 30, 2011 7.462 7.562 7.455 7.549 19,770 +0.01(+0.18%)
Aug 29, 2011 7.428 7.630 7.428 7.535 39,895 +0.11(+1.45%)
Aug 26, 2011 7.246 7.462 7.018 7.428 44,265 +0.02(+0.27%)
Aug 25, 2011 7.704 7.704 7.394 7.408 64,557 -0.15(-1.96%)
Aug 24, 2011 7.334 7.764 7.159 7.556 68,393 +0.12(+1.63%)
Aug 23, 2011 7.448 7.522 6.776 7.435 38,224 -0.05(-0.63%)
Aug 22, 2011 7.414 7.663 7.388 7.482 25,411 +0.08(+1.09%)
Aug 19, 2011 7.556 7.556 7.172 7.401 61,168 -0.19(-2.48%)
Aug 18, 2011 7.872 7.872 7.502 7.589 27,591 -0.38(-4.81%)
Aug 17, 2011 7.643 8.248 7.643 7.972 61,327 +0.36(+4.77%)
Aug 16, 2011 7.757 7.892 7.589 7.609 59,930 -0.19(-2.41%)
Aug 15, 2011 7.683 7.851 7.468 7.798 22,644 +0.18(+2.38%)
Aug 12, 2011 7.757 7.764 7.468 7.616 34,182 -0.11(-1.39%)
Aug 11, 2011 7.609 7.818 7.529 7.724 66,968 +0.10(+1.32%)
Aug 10, 2011 7.744 7.744 7.596 7.623 79,388 -0.10(-1.31%)
Aug 09, 2011 7.865 7.845 7.596 7.724 86,907 +0.09(+1.23%)
Aug 08, 2011 7.865 7.972 7.522 7.630 251,507 -0.52(-6.43%)
Aug 05, 2011 8.228 8.288 7.941 8.154 39,648 -0.09(-1.14%)
Aug 04, 2011 8.470 8.470 8.208 8.248 48,635 -0.23(-2.70%)
Aug 03, 2011 8.483 8.497 8.201 8.477 21,744 -0.11(-1.33%)
Aug 02, 2011 8.510 8.836 8.503 8.591 13,762 +0.07(+0.79%)
Aug 01, 2011 8.477 8.638 8.409 8.524 57,770 +0.00(+0.00%)
Jul 29, 2011 8.463 8.537 8.463 8.524 3,733 -0.01(-0.16%)
Jul 28, 2011 8.517 8.564 8.490 8.537 51,530 -0.05(-0.55%)
Jul 27, 2011 8.678 8.692 8.517 8.584 30,746 -0.10(-1.16%)
Jul 26, 2011 8.705 8.725 8.638 8.685 17,542 -0.05(-0.54%)
Jul 25, 2011 8.840 8.840 8.732 8.732 19,990 -0.11(-1.22%)
Jul 22, 2011 8.880 8.900 8.806 8.840 9,669 -0.08(-0.90%)
Jul 21, 2011 8.752 8.920 8.752 8.920 44,767 +0.18(+2.08%)
Jul 20, 2011 8.752 8.826 8.725 8.739 6,713 +0.03(+0.39%)
Jul 19, 2011 8.759 8.786 8.692 8.705 106,465 +0.05(+0.62%)
Jul 18, 2011 8.672 8.739 8.638 8.651 44,167 -0.07(-0.77%)
Jul 15, 2011 8.766 8.799 8.719 8.719 26,839 -0.06(-0.69%)
Jul 14, 2011 8.772 8.834 8.745 8.779 8,784 -0.01(-0.08%)
Jul 13, 2011 8.900 8.900 8.618 8.786 51,083 -0.09(-0.98%)
Jul 12, 2011 8.974 8.974 8.873 8.873 14,883 -0.10(-1.12%)
Jul 11, 2011 9.028 9.155 8.974 8.974 16,295 -0.15(-1.69%)
Jul 08, 2011 9.135 9.155 9.061 9.129 21,145 -0.07(-0.73%)
Jul 07, 2011 9.411 9.411 9.162 9.196 21,700 +0.12(+1.33%)
Jul 06, 2011 9.256 9.283 9.000 9.075 61,018 -0.17(-1.82%)
Jul 05, 2011 9.176 9.344 9.115 9.243 18,788 +0.10(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.